Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 107.22 | 109.86 | 107.22 | 108.96 | 125,544 | +1.72(+1.60%) |
Apr 27, 2023 | 106.01 | 107.24 | 104.51 | 107.24 | 132,383 | +2.37(+2.26%) |
Apr 26, 2023 | 107.99 | 108.60 | 104.15 | 104.87 | 158,261 | -3.93(-3.61%) |
Apr 25, 2023 | 108.03 | 108.83 | 106.62 | 108.80 | 156,736 | +0.07(+0.06%) |
Apr 24, 2023 | 110.46 | 111.95 | 108.65 | 108.73 | 130,576 | -1.69(-1.53%) |
Apr 21, 2023 | 111.10 | 111.72 | 109.70 | 110.42 | 112,270 | -0.64(-0.57%) |
Apr 20, 2023 | 108.68 | 111.22 | 108.59 | 111.05 | 179,026 | +1.08(+0.98%) |
Apr 19, 2023 | 108.93 | 110.19 | 108.43 | 109.97 | 146,140 | +0.92(+0.84%) |
Apr 18, 2023 | 108.10 | 109.78 | 108.06 | 109.06 | 157,288 | +1.47(+1.36%) |
Apr 17, 2023 | 107.50 | 108.99 | 106.28 | 107.59 | 124,523 | +0.35(+0.32%) |
Apr 14, 2023 | 107.18 | 109.17 | 106.33 | 107.24 | 149,215 | +0.10(+0.09%) |
Apr 13, 2023 | 107.04 | 107.48 | 105.49 | 107.15 | 87,712 | +0.80(+0.75%) |
Apr 12, 2023 | 109.33 | 109.33 | 106.00 | 106.35 | 130,658 | -1.76(-1.62%) |
Apr 11, 2023 | 104.60 | 108.75 | 104.60 | 108.10 | 182,502 | +4.27(+4.12%) |
Apr 10, 2023 | 99.18 | 103.98 | 99.15 | 103.83 | 268,187 | +4.65(+4.69%) |
Apr 06, 2023 | 100.32 | 100.86 | 98.94 | 99.18 | 136,673 | -0.38(-0.38%) |
Apr 05, 2023 | 101.39 | 101.58 | 98.24 | 99.56 | 160,246 | -2.29(-2.24%) |
Apr 04, 2023 | 105.93 | 105.93 | 100.38 | 101.84 | 158,326 | -3.14(-2.99%) |
Apr 03, 2023 | 105.55 | 105.80 | 103.88 | 104.98 | 117,962 | -1.00(-0.95%) |
Mar 31, 2023 | 103.38 | 106.21 | 102.53 | 105.98 | 177,653 | +3.33(+3.24%) |
Mar 30, 2023 | 103.78 | 105.27 | 102.27 | 102.65 | 125,546 | -0.08(-0.07%) |
Mar 29, 2023 | 103.38 | 104.17 | 101.89 | 102.73 | 164,279 | +0.78(+0.77%) |
Mar 28, 2023 | 101.27 | 103.14 | 101.27 | 101.95 | 129,821 | +0.44(+0.44%) |
Mar 27, 2023 | 102.54 | 102.54 | 100.25 | 101.50 | 126,195 | +0.72(+0.72%) |
Mar 24, 2023 | 98.74 | 100.94 | 96.78 | 100.78 | 187,158 | +1.05(+1.05%) |
Mar 23, 2023 | 101.71 | 102.90 | 99.13 | 99.73 | 153,920 | -1.51(-1.50%) |
Mar 22, 2023 | 105.17 | 106.22 | 101.04 | 101.24 | 143,883 | -3.02(-2.90%) |
Mar 21, 2023 | 104.64 | 106.01 | 103.39 | 104.26 | 170,859 | +1.64(+1.60%) |
Mar 20, 2023 | 101.58 | 104.22 | 101.04 | 102.62 | 192,550 | +1.60(+1.59%) |
Mar 17, 2023 | 102.82 | 103.90 | 99.67 | 101.02 | 533,420 | -2.46(-2.38%) |
Mar 16, 2023 | 97.51 | 103.72 | 97.42 | 103.48 | 285,795 | +4.48(+4.52%) |
Mar 15, 2023 | 96.83 | 100.58 | 96.83 | 99.01 | 283,627 | -0.65(-0.65%) |
Mar 14, 2023 | 102.50 | 103.54 | 98.03 | 99.65 | 195,168 | -0.10(-0.10%) |
Mar 13, 2023 | 99.47 | 101.20 | 96.70 | 99.75 | 183,966 | -2.18(-2.14%) |
Mar 10, 2023 | 107.53 | 107.53 | 101.78 | 101.93 | 217,112 | -5.97(-5.53%) |
Mar 09, 2023 | 108.35 | 109.55 | 107.85 | 107.90 | 226,019 | -0.21(-0.20%) |
Mar 08, 2023 | 106.55 | 108.18 | 105.79 | 108.11 | 174,060 | +2.01(+1.89%) |
Mar 07, 2023 | 105.53 | 107.34 | 104.26 | 106.11 | 221,509 | -0.48(-0.45%) |
Mar 06, 2023 | 109.64 | 110.10 | 104.95 | 106.58 | 238,060 | -3.12(-2.84%) |
Mar 03, 2023 | 109.94 | 110.68 | 108.97 | 109.70 | 139,984 | +0.43(+0.39%) |
Mar 02, 2023 | 108.32 | 109.53 | 107.61 | 109.27 | 192,349 | +0.03(+0.03%) |
Mar 01, 2023 | 107.61 | 109.29 | 107.47 | 109.24 | 199,149 | +1.43(+1.33%) |
Feb 28, 2023 | 108.83 | 109.66 | 107.80 | 107.81 | 131,714 | -1.33(-1.22%) |
Feb 27, 2023 | 110.26 | 111.31 | 108.90 | 109.14 | 181,783 | +0.06(+0.05%) |
Feb 24, 2023 | 107.91 | 109.09 | 105.91 | 109.08 | 135,594 | -0.09(-0.08%) |
Feb 23, 2023 | 108.13 | 109.27 | 106.44 | 109.16 | 110,329 | +1.74(+1.62%) |
Feb 22, 2023 | 107.15 | 109.25 | 106.91 | 107.42 | 167,997 | +0.63(+0.59%) |
Feb 21, 2023 | 109.91 | 110.93 | 106.35 | 106.79 | 196,723 | -4.91(-4.40%) |
Feb 17, 2023 | 114.17 | 114.17 | 110.54 | 111.70 | 246,322 | -2.32(-2.04%) |
Feb 16, 2023 | 109.92 | 116.54 | 109.43 | 114.03 | 429,759 | +2.27(+2.03%) |
Feb 15, 2023 | 108.72 | 113.22 | 108.44 | 111.76 | 389,847 | +0.91(+0.82%) |
Feb 14, 2023 | 105.00 | 111.70 | 102.52 | 110.86 | 636,620 | +0.38(+0.35%) |
Feb 13, 2023 | 105.89 | 111.01 | 105.70 | 110.47 | 244,639 | +4.22(+3.98%) |
Feb 10, 2023 | 109.77 | 109.98 | 106.25 | 106.25 | 256,485 | -4.08(-3.70%) |
Feb 09, 2023 | 112.64 | 112.78 | 109.42 | 110.33 | 222,941 | -1.15(-1.03%) |
Feb 08, 2023 | 112.72 | 114.06 | 111.09 | 111.48 | 389,492 | -2.01(-1.77%) |
Feb 07, 2023 | 111.39 | 113.64 | 110.67 | 113.48 | 354,568 | +1.45(+1.30%) |
Feb 06, 2023 | 113.00 | 113.18 | 109.90 | 112.03 | 218,136 | -1.87(-1.64%) |
Feb 03, 2023 | 112.63 | 116.12 | 112.14 | 113.90 | 366,128 | +0.09(+0.08%) |
Feb 02, 2023 | 110.56 | 115.77 | 110.56 | 113.82 | 331,149 | +3.82(+3.47%) |